Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 64.54 | 64.80 | 63.60 | 63.99 | 72,976 | -1.01(-1.55%) |
Aug 15, 2024 | 64.62 | 65.40 | 63.97 | 65.00 | 47,401 | +2.38(+3.80%) |
Aug 14, 2024 | 63.35 | 63.49 | 62.09 | 62.62 | 35,994 | -1.15(-1.80%) |
Aug 13, 2024 | 62.73 | 63.83 | 62.18 | 63.77 | 60,638 | +2.01(+3.25%) |
Aug 12, 2024 | 62.45 | 62.45 | 60.94 | 61.76 | 38,935 | -0.28(-0.45%) |
Aug 09, 2024 | 62.77 | 62.77 | 61.57 | 62.04 | 37,237 | -0.67(-1.07%) |
Aug 08, 2024 | 62.69 | 63.41 | 62.06 | 62.71 | 51,683 | +1.38(+2.25%) |
Aug 07, 2024 | 62.68 | 63.95 | 61.25 | 61.33 | 82,805 | +0.02(+0.03%) |
Aug 06, 2024 | 61.76 | 62.78 | 60.52 | 61.31 | 77,074 | +0.24(+0.39%) |
Aug 05, 2024 | 60.00 | 62.20 | 59.76 | 61.07 | 83,570 | -2.90(-4.53%) |
Aug 02, 2024 | 65.77 | 65.90 | 63.56 | 63.97 | 77,032 | -5.26(-7.60%) |
Aug 01, 2024 | 74.60 | 74.60 | 68.25 | 69.23 | 56,831 | -5.04(-6.79%) |
Jul 31, 2024 | 72.87 | 75.33 | 72.55 | 74.27 | 55,351 | +2.63(+3.67%) |
Jul 30, 2024 | 74.29 | 74.29 | 71.04 | 71.64 | 93,046 | -2.75(-3.70%) |
Jul 29, 2024 | 75.49 | 76.09 | 73.91 | 74.39 | 94,295 | -0.66(-0.88%) |
Jul 26, 2024 | 73.75 | 75.63 | 73.20 | 75.05 | 121,638 | +2.11(+2.89%) |
Jul 25, 2024 | 68.00 | 73.51 | 66.02 | 72.94 | 277,844 | +6.58(+9.92%) |
Jul 24, 2024 | 68.95 | 69.20 | 65.92 | 66.36 | 110,063 | -3.13(-4.50%) |
Jul 23, 2024 | 68.44 | 70.54 | 67.15 | 69.49 | 55,125 | +0.66(+0.96%) |
Jul 22, 2024 | 66.75 | 69.12 | 66.22 | 68.83 | 52,534 | +2.32(+3.49%) |
Jul 19, 2024 | 68.96 | 68.96 | 66.29 | 66.51 | 93,873 | -2.33(-3.38%) |
Jul 18, 2024 | 69.54 | 70.32 | 67.81 | 68.84 | 41,078 | -0.61(-0.88%) |
Jul 17, 2024 | 71.40 | 71.40 | 68.99 | 69.45 | 77,888 | -2.75(-3.81%) |
Jul 16, 2024 | 70.66 | 72.56 | 70.49 | 72.20 | 105,675 | +2.43(+3.48%) |
Jul 15, 2024 | 69.54 | 70.53 | 68.45 | 69.77 | 78,706 | +0.94(+1.37%) |
Jul 12, 2024 | 69.32 | 70.74 | 68.61 | 68.83 | 70,137 | -0.14(-0.20%) |
Jul 11, 2024 | 68.09 | 69.14 | 67.82 | 68.97 | 115,118 | +2.21(+3.31%) |
Jul 10, 2024 | 65.52 | 66.88 | 63.99 | 66.76 | 76,946 | +1.67(+2.56%) |
Jul 09, 2024 | 65.51 | 65.82 | 64.64 | 65.09 | 43,657 | -0.28(-0.43%) |
Jul 08, 2024 | 64.27 | 65.66 | 63.95 | 65.37 | 33,318 | +1.86(+2.93%) |
Jul 05, 2024 | 65.25 | 65.27 | 63.37 | 63.52 | 42,674 | -1.98(-3.02%) |
Jul 03, 2024 | 65.45 | 65.97 | 64.70 | 65.49 | 29,314 | +0.37(+0.57%) |
Jul 02, 2024 | 65.02 | 65.91 | 65.02 | 65.12 | 52,789 | +0.22(+0.34%) |
Jul 01, 2024 | 65.10 | 65.63 | 63.15 | 64.90 | 74,193 | -0.27(-0.41%) |
Jun 28, 2024 | 64.35 | 65.88 | 63.33 | 65.17 | 365,982 | +0.93(+1.45%) |
Jun 27, 2024 | 64.48 | 64.93 | 63.59 | 64.24 | 72,167 | +0.17(+0.27%) |
Jun 26, 2024 | 63.90 | 64.42 | 62.39 | 64.07 | 71,773 | +0.19(+0.30%) |
Jun 25, 2024 | 63.73 | 64.07 | 62.91 | 63.88 | 56,732 | -0.01(-0.02%) |
Jun 24, 2024 | 63.17 | 64.80 | 63.14 | 63.90 | 82,717 | +0.58(+0.92%) |
Jun 21, 2024 | 63.22 | 63.98 | 62.36 | 63.32 | 80,967 | -0.08(-0.13%) |
Jun 20, 2024 | 65.39 | 65.53 | 63.26 | 63.40 | 52,133 | -1.98(-3.03%) |
Jun 18, 2024 | 66.57 | 66.57 | 65.05 | 65.37 | 52,597 | -0.98(-1.48%) |
Jun 17, 2024 | 65.79 | 66.83 | 65.19 | 66.35 | 48,559 | +0.64(+0.97%) |
Jun 14, 2024 | 65.97 | 66.37 | 65.09 | 65.71 | 40,165 | -0.94(-1.41%) |
Jun 13, 2024 | 67.36 | 67.36 | 66.01 | 66.65 | 38,891 | -0.71(-1.05%) |
Jun 12, 2024 | 66.50 | 67.79 | 66.15 | 67.36 | 60,529 | +2.43(+3.74%) |
Jun 11, 2024 | 64.55 | 65.67 | 64.05 | 64.93 | 36,875 | -0.09(-0.15%) |
Jun 10, 2024 | 63.76 | 65.71 | 63.50 | 65.03 | 63,997 | -0.04(-0.07%) |
Jun 07, 2024 | 65.06 | 65.41 | 64.62 | 65.07 | 36,252 | -0.53(-0.81%) |
Jun 06, 2024 | 65.22 | 65.61 | 64.55 | 65.60 | 54,447 | -0.22(-0.33%) |
Jun 05, 2024 | 65.34 | 66.30 | 64.96 | 65.82 | 51,302 | +1.40(+2.17%) |
Jun 04, 2024 | 67.43 | 67.43 | 64.16 | 64.42 | 56,638 | -3.60(-5.29%) |